CG Power and Industrial Solutions Limited (NSE:CGPOWER)
India
· Delayed Price · Currency is INR 661.35
-1.00 (-0.15%)
At close: Dec 5, 2025
NSE:CGPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 661.30 | 664.20 | 653.90 | 661.35 | 661.35 | -0.15% | 2,092,532 |
| Dec 4, 2025 | 664.20 | 667.55 | 659.40 | 662.35 | 662.35 | -0.28% | 1,865,431 |
| Dec 3, 2025 | 659.70 | 671.00 | 656.60 | 664.20 | 664.20 | 0.68% | 3,642,142 |
| Dec 2, 2025 | 668.00 | 671.30 | 658.20 | 659.70 | 659.70 | -1.50% | 2,550,266 |
| Dec 1, 2025 | 672.90 | 677.65 | 667.85 | 669.75 | 669.75 | -0.47% | 1,353,139 |
| Nov 28, 2025 | 679.25 | 679.25 | 669.10 | 672.90 | 672.90 | -0.93% | 1,799,878 |
| Nov 27, 2025 | 690.95 | 691.15 | 676.55 | 679.25 | 679.25 | -1.33% | 2,013,261 |
| Nov 26, 2025 | 681.00 | 695.00 | 677.60 | 688.40 | 688.40 | 0.86% | 3,691,086 |
| Nov 25, 2025 | 683.00 | 685.75 | 677.80 | 682.55 | 682.55 | -0.07% | 6,555,328 |
| Nov 24, 2025 | 709.55 | 709.55 | 680.00 | 683.00 | 683.00 | -3.83% | 5,107,691 |
| Nov 21, 2025 | 721.00 | 725.00 | 707.50 | 710.20 | 710.20 | -1.53% | 1,696,270 |
| Nov 20, 2025 | 723.00 | 726.50 | 718.20 | 721.25 | 721.25 | -0.39% | 2,473,529 |
| Nov 19, 2025 | 730.00 | 734.00 | 718.40 | 724.10 | 724.10 | -1.32% | 2,048,601 |
| Nov 18, 2025 | 749.45 | 749.90 | 732.30 | 733.75 | 733.75 | -2.13% | 1,861,651 |
| Nov 17, 2025 | 743.50 | 753.60 | 739.65 | 749.75 | 749.75 | 0.84% | 2,198,843 |
| Nov 14, 2025 | 740.30 | 751.65 | 738.95 | 743.50 | 743.50 | -0.23% | 1,635,386 |
| Nov 13, 2025 | 739.00 | 749.45 | 735.00 | 745.20 | 745.20 | 0.72% | 2,218,794 |
| Nov 12, 2025 | 733.85 | 742.00 | 728.00 | 739.85 | 739.85 | 0.94% | 2,116,161 |
| Nov 11, 2025 | 738.15 | 738.65 | 729.10 | 732.95 | 732.95 | -0.70% | 1,544,794 |
| Nov 10, 2025 | 733.20 | 740.00 | 727.50 | 738.15 | 738.15 | 0.67% | 1,538,280 |
| Nov 7, 2025 | 728.00 | 736.55 | 720.05 | 733.25 | 733.25 | 0.08% | 1,200,551 |
| Nov 6, 2025 | 746.00 | 749.45 | 730.00 | 732.70 | 732.70 | -1.99% | 2,225,547 |
| Nov 4, 2025 | 744.00 | 757.10 | 740.00 | 747.60 | 747.60 | 0.30% | 2,282,860 |
| Nov 3, 2025 | 733.00 | 747.15 | 726.55 | 745.35 | 745.35 | 1.18% | 3,828,421 |
| Oct 31, 2025 | 735.00 | 743.15 | 726.60 | 736.65 | 736.65 | 0.27% | 2,560,022 |
| Oct 30, 2025 | 754.00 | 754.00 | 729.70 | 734.70 | 734.70 | -1.86% | 5,090,803 |
| Oct 29, 2025 | 726.15 | 759.00 | 721.15 | 748.60 | 748.60 | 3.61% | 6,067,360 |
| Oct 28, 2025 | 730.00 | 731.45 | 717.40 | 722.50 | 722.50 | -0.80% | 2,309,934 |
| Oct 27, 2025 | 727.00 | 730.50 | 724.20 | 728.35 | 728.35 | 0.62% | 1,573,062 |
| Oct 24, 2025 | 734.45 | 735.90 | 719.25 | 723.85 | 723.85 | -1.23% | 3,051,200 |
| Oct 23, 2025 | 735.05 | 745.00 | 730.00 | 732.85 | 732.85 | -0.83% | 2,611,480 |
| Oct 21, 2025 | 745.00 | 749.00 | 735.10 | 739.00 | 739.00 | -0.16% | 446,174 |
| Oct 20, 2025 | 760.00 | 762.90 | 724.35 | 740.15 | 740.15 | -2.32% | 2,816,106 |
| Oct 17, 2025 | 760.50 | 763.05 | 750.15 | 757.70 | 757.70 | -0.38% | 1,830,918 |
| Oct 16, 2025 | 760.00 | 768.50 | 752.95 | 760.60 | 760.60 | 0.44% | 1,419,387 |
| Oct 15, 2025 | 744.60 | 759.50 | 744.60 | 757.30 | 757.30 | 1.52% | 1,651,601 |
| Oct 14, 2025 | 747.80 | 753.50 | 741.00 | 745.95 | 745.95 | -0.15% | 1,513,060 |
| Oct 13, 2025 | 745.90 | 751.65 | 738.45 | 747.05 | 747.05 | -0.84% | 1,697,894 |
| Oct 10, 2025 | 762.00 | 762.50 | 745.70 | 753.40 | 753.40 | -1.02% | 2,344,143 |
| Oct 9, 2025 | 743.90 | 763.45 | 741.80 | 761.15 | 761.15 | 2.31% | 2,262,502 |
| Oct 8, 2025 | 745.00 | 749.60 | 736.30 | 743.95 | 743.95 | -0.54% | 1,563,241 |
| Oct 7, 2025 | 745.40 | 754.30 | 744.50 | 748.00 | 748.00 | 0.35% | 1,213,013 |
| Oct 6, 2025 | 748.60 | 751.90 | 739.50 | 745.40 | 745.40 | -0.28% | 1,161,208 |
| Oct 3, 2025 | 745.00 | 751.70 | 737.30 | 747.50 | 747.50 | 1.04% | 1,376,441 |
| Oct 1, 2025 | 740.00 | 742.55 | 733.25 | 739.80 | 739.80 | -0.16% | 1,376,898 |
| Sep 30, 2025 | 750.00 | 751.75 | 735.60 | 740.95 | 740.95 | -0.85% | 2,526,440 |
| Sep 29, 2025 | 742.35 | 756.40 | 741.75 | 747.30 | 747.30 | 1.07% | 2,929,682 |
| Sep 26, 2025 | 758.00 | 759.45 | 737.50 | 739.40 | 739.40 | -2.60% | 1,925,106 |
| Sep 25, 2025 | 768.60 | 775.50 | 756.35 | 759.10 | 759.10 | -1.43% | 1,069,774 |
| Sep 24, 2025 | 770.00 | 775.00 | 766.00 | 770.10 | 770.10 | -0.43% | 1,284,403 |
| Sep 23, 2025 | 771.20 | 777.70 | 766.20 | 773.45 | 773.45 | 0.42% | 1,773,399 |
| Sep 22, 2025 | 782.10 | 783.75 | 769.00 | 770.20 | 770.20 | -1.18% | 1,532,761 |
| Sep 19, 2025 | 784.55 | 787.60 | 774.05 | 779.40 | 779.40 | -0.66% | 3,287,106 |
| Sep 18, 2025 | 793.25 | 793.25 | 772.65 | 784.55 | 784.55 | -0.93% | 3,810,746 |
| Sep 17, 2025 | 792.20 | 797.55 | 790.00 | 791.95 | 791.95 | -0.03% | 1,720,211 |
| Sep 16, 2025 | 794.65 | 796.25 | 783.15 | 792.20 | 792.20 | 0.11% | 1,976,546 |
| Sep 15, 2025 | 786.60 | 796.60 | 780.55 | 791.35 | 791.35 | 0.76% | 2,728,792 |
| Sep 12, 2025 | 786.00 | 789.90 | 779.10 | 785.40 | 785.40 | 0.03% | 3,070,432 |
| Sep 11, 2025 | 768.95 | 788.90 | 764.70 | 785.20 | 785.20 | 2.11% | 6,078,662 |
| Sep 10, 2025 | 747.00 | 770.00 | 745.45 | 768.95 | 768.95 | 3.90% | 7,475,889 |
| Sep 9, 2025 | 750.00 | 751.00 | 730.30 | 740.10 | 740.10 | -0.84% | 2,412,384 |
| Sep 8, 2025 | 743.00 | 749.50 | 735.75 | 746.35 | 746.35 | 1.36% | 2,792,798 |
| Sep 5, 2025 | 744.80 | 749.00 | 735.40 | 736.30 | 736.30 | -0.53% | 2,558,134 |
| Sep 4, 2025 | 744.00 | 751.00 | 735.00 | 740.20 | 740.20 | 0.94% | 5,488,085 |
| Sep 3, 2025 | 748.00 | 756.95 | 731.20 | 733.30 | 733.30 | -0.86% | 8,977,994 |
| Sep 2, 2025 | 723.05 | 742.75 | 718.30 | 739.65 | 739.65 | 3.13% | 10,341,640 |
| Sep 1, 2025 | 710.00 | 726.20 | 703.50 | 717.20 | 717.20 | 3.30% | 13,378,540 |
| Aug 29, 2025 | 676.95 | 699.75 | 668.25 | 694.30 | 694.30 | 4.56% | 14,580,860 |
| Aug 28, 2025 | 674.40 | 677.30 | 658.80 | 664.00 | 664.00 | -1.09% | 1,945,654 |
| Aug 26, 2025 | 677.90 | 684.25 | 668.50 | 671.30 | 671.30 | -0.87% | 10,450,850 |
| Aug 25, 2025 | 682.00 | 685.50 | 675.00 | 677.20 | 677.20 | -0.39% | 2,087,411 |
| Aug 22, 2025 | 678.45 | 687.60 | 673.40 | 679.85 | 679.85 | 0.34% | 3,733,247 |
| Aug 21, 2025 | 675.00 | 679.80 | 675.00 | 677.55 | 677.55 | 0.49% | 940,798 |
| Aug 20, 2025 | 679.60 | 681.40 | 673.10 | 674.25 | 674.25 | -0.38% | 1,374,929 |
| Aug 19, 2025 | 672.50 | 678.20 | 668.00 | 676.80 | 676.80 | 1.14% | 1,354,001 |
| Aug 18, 2025 | 676.20 | 677.60 | 667.50 | 669.15 | 669.15 | 0.48% | 2,063,230 |
| Aug 14, 2025 | 676.00 | 676.00 | 664.00 | 665.95 | 665.95 | -0.67% | 1,517,335 |
| Aug 13, 2025 | 660.40 | 674.80 | 659.20 | 670.45 | 670.45 | 1.81% | 2,104,254 |
| Aug 12, 2025 | 664.95 | 665.55 | 655.50 | 658.55 | 658.55 | -0.96% | 2,337,168 |
| Aug 11, 2025 | 666.00 | 668.80 | 655.50 | 664.90 | 664.90 | -0.23% | 2,048,345 |
| Aug 8, 2025 | 683.00 | 683.00 | 664.00 | 666.40 | 666.40 | -2.22% | 1,735,599 |
| Aug 7, 2025 | 675.00 | 685.50 | 672.05 | 681.55 | 681.55 | 0.15% | 2,399,600 |
| Aug 6, 2025 | 682.00 | 685.50 | 673.65 | 680.55 | 680.55 | 0.04% | 2,314,824 |
| Aug 5, 2025 | 665.50 | 681.65 | 660.25 | 680.25 | 680.25 | 2.72% | 4,324,035 |
| Aug 4, 2025 | 655.05 | 664.90 | 646.00 | 662.25 | 662.25 | 1.68% | 2,097,533 |
| Aug 1, 2025 | 662.05 | 665.90 | 649.55 | 651.30 | 651.30 | -1.57% | 2,579,602 |
| Jul 31, 2025 | 655.00 | 668.90 | 651.00 | 661.70 | 661.70 | 0.20% | 1,943,822 |
| Jul 30, 2025 | 659.05 | 669.80 | 657.40 | 660.35 | 660.35 | 0.20% | 2,373,174 |
| Jul 29, 2025 | 657.00 | 661.55 | 645.50 | 659.05 | 659.05 | 0.02% | 2,466,461 |
| Jul 28, 2025 | 663.00 | 669.80 | 654.00 | 658.95 | 658.95 | -0.54% | 1,927,712 |
| Jul 25, 2025 | 681.05 | 692.65 | 660.00 | 662.55 | 662.55 | -2.62% | 3,749,364 |
| Jul 24, 2025 | 683.10 | 687.00 | 653.60 | 680.35 | 680.35 | -0.38% | 7,370,754 |
| Jul 23, 2025 | 684.15 | 687.50 | 680.50 | 682.95 | 682.95 | -0.12% | 1,701,009 |
| Jul 22, 2025 | 682.00 | 688.90 | 676.10 | 683.80 | 683.80 | 0.46% | 2,741,733 |
| Jul 21, 2025 | 669.00 | 682.50 | 663.90 | 680.65 | 680.65 | 1.95% | 2,549,549 |
| Jul 18, 2025 | 695.00 | 695.50 | 666.10 | 667.60 | 667.60 | -3.16% | 5,168,081 |
| Jul 17, 2025 | 678.20 | 693.95 | 676.70 | 689.35 | 689.35 | 2.07% | 4,643,649 |
| Jul 16, 2025 | 676.50 | 679.00 | 672.00 | 675.35 | 675.35 | -0.31% | 1,449,968 |
| Jul 15, 2025 | 674.00 | 683.50 | 671.50 | 677.45 | 677.45 | 0.39% | 1,536,346 |
| Jul 14, 2025 | 667.75 | 680.00 | 666.20 | 674.80 | 674.80 | 1.06% | 3,086,468 |